2,242€
1,91%
Echtzeit-Aktienkurs Cairo Communication S.p.A.
Bid:
Ask:
Aktienkurse zur Cairo Communication S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 2,24 | 2,27 | 2,21 | 2,24 | -0,36% | - |
| 24.09.2026 | 2,23 | 2,25 | 2,22 | 2,25 | 0,90% | - |
| 23.09.2026 | 2,22 | 2,26 | 2,19 | 2,23 | 0,00% | - |
| 22.09.2026 | 2,23 | 2,24 | 2,21 | 2,23 | -0,13% | - |
| 21.09.2026 | 2,25 | 2,26 | 2,22 | 2,23 | 0,22% | - |
| 18.09.2026 | 2,22 | 2,26 | 2,22 | 2,23 | 0,59% | - |
| 17.09.2026 | 2,30 | 2,31 | 2,22 | 2,22 | -2,85% | - |
| 16.09.2026 | 2,24 | 2,30 | 2,22 | 2,28 | 2,01% | - |
| 15.09.2026 | 2,25 | 2,26 | 2,21 | 2,24 | -0,53% | - |
| 14.09.2026 | 2,26 | 2,29 | 2,25 | 2,25 | -0,71% | - |
| 11.09.2026 | 2,27 | 2,28 | 2,26 | 2,26 | 4,29% | - |
| 10.09.2026 | 2,27 | 2,28 | 2,17 | 2,17 | -3,04% | - |
| 09.09.2026 | 2,29 | 2,29 | 2,23 | 2,24 | -2,06% | - |
| 08.09.2026 | 2,26 | 2,30 | 2,25 | 2,29 | 0,97% | - |
| 07.09.2026 | 2,26 | 2,29 | 2,26 | 2,26 | 0,13% | - |
| 04.09.2026 | 2,29 | 2,31 | 2,26 | 2,26 | -1,31% | - |
| 03.09.2026 | 2,25 | 2,30 | 2,24 | 2,29 | 1,78% | - |
| 02.09.2026 | 2,27 | 2,27 | 2,23 | 2,25 | -0,66% | - |
| 01.09.2026 | 2,27 | 2,28 | 2,26 | 2,27 | -0,22% | - |
| 31.08.2026 | 2,29 | 2,30 | 2,27 | 2,27 | -0,66% | - |
| 28.08.2026 | 2,29 | 2,31 | 2,29 | 2,29 | -0,22% | - |
| 27.08.2026 | 2,31 | 2,31 | 2,28 | 2,29 | -0,65% | - |
| 26.08.2026 | 2,31 | 2,33 | 2,29 | 2,31 | 0,00% | - |
| 25.08.2026 | 2,18 | 2,34 | 2,18 | 2,31 | -0,22% | - |
| 24.08.2026 | 2,35 | 2,36 | 2,31 | 2,31 | -1,49% | - |
| 21.08.2026 | 2,33 | 2,36 | 2,33 | 2,35 | 0,64% | - |
| 20.08.2026 | 2,33 | 2,36 | 2,32 | 2,33 | 0,00% | - |
| 19.08.2026 | 2,35 | 2,37 | 2,32 | 2,33 | -0,85% | - |
| 18.08.2026 | 2,35 | 2,36 | 2,33 | 2,35 | 0,21% | - |
| 17.08.2026 | 2,37 | 2,38 | 2,35 | 2,35 | -1,05% | - |
| 14.08.2026 | 2,35 | 2,38 | 2,34 | 2,37 | 0,85% | - |
| 13.08.2026 | 2,34 | 2,37 | 2,33 | 2,35 | 5,15% | - |
| 12.08.2026 | 2,35 | 2,36 | 2,24 | 2,24 | -0,45% | - |
| 11.08.2026 | 2,34 | 2,37 | 2,25 | 2,25 | -4,06% | - |
| 10.08.2026 | 2,37 | 2,38 | 2,34 | 2,34 | -1,06% | - |
| 07.08.2026 | 2,36 | 2,39 | 2,34 | 2,37 | 0,21% | - |
| 06.08.2026 | 2,37 | 2,39 | 2,36 | 2,36 | -0,21% | - |
| 05.08.2026 | 2,35 | 2,43 | 2,35 | 2,37 | 0,85% | - |
| 04.08.2026 | 2,35 | 2,38 | 2,29 | 2,35 | 0,00% | - |
| 03.08.2026 | 2,34 | 2,42 | 2,32 | 2,35 | 0,30% | - |
| 31.07.2026 | 2,42 | 2,47 | 2,34 | 2,34 | -3,31% | - |
| 30.07.2026 | 2,41 | 2,45 | 2,40 | 2,42 | 0,54% | - |
| 29.07.2026 | 2,40 | 2,44 | 2,39 | 2,41 | 4,11% | - |
| 28.07.2026 | 2,40 | 2,43 | 2,31 | 2,31 | -3,87% | 124.000,00 |
| 27.07.2026 | 2,39 | 2,43 | 2,39 | 2,40 | 4,71% | - |
| 24.07.2026 | 2,38 | 2,42 | 2,30 | 2,30 | -3,37% | - |
| 23.07.2026 | 2,37 | 2,47 | 2,37 | 2,38 | -3,06% | - |
| 22.07.2026 | 2,42 | 2,47 | 2,39 | 2,45 | 1,24% | - |
| 21.07.2026 | 2,44 | 2,44 | 2,41 | 2,42 | -0,62% | - |
| 20.07.2026 | 2,45 | 2,47 | 2,40 | 2,44 | -0,61% | - |
| 17.07.2026 | 2,48 | 2,48 | 2,43 | 2,45 | 1,66% | - |
| 16.07.2026 | 2,47 | 2,49 | 2,41 | 2,41 | -2,43% | - |
| 15.07.2026 | 2,48 | 2,49 | 2,43 | 2,47 | 2,49% | - |
| 14.07.2026 | 2,51 | 2,52 | 2,41 | 2,41 | -3,29% | - |
| 13.07.2026 | 2,47 | 2,56 | 2,39 | 2,49 | 1,18% | 32.900,00 |
| 10.07.2026 | 2,53 | 2,56 | 2,43 | 2,46 | 0,12% | 88.000,00 |
| 09.07.2026 | 2,53 | 2,58 | 2,46 | 2,46 | 0,20% | - |
| 08.07.2026 | 2,54 | 2,55 | 2,46 | 2,46 | -3,80% | - |
| 07.07.2026 | 2,57 | 2,58 | 2,54 | 2,55 | -1,09% | - |
| 06.07.2026 | 2,56 | 2,59 | 2,55 | 2,58 | 0,47% | - |
| 03.07.2026 | 2,55 | 2,57 | 2,53 | 2,57 | 0,20% | - |
| 02.07.2026 | 2,55 | 2,58 | 2,54 | 2,56 | 0,00% | - |
| 01.07.2026 | 2,48 | 2,57 | 2,47 | 2,56 | 3,14% | - |
| 30.06.2026 | 2,49 | 2,50 | 2,44 | 2,49 | -0,72% | - |
| 29.06.2026 | 2,49 | 2,50 | 2,46 | 2,50 | 0,32% | - |
| 26.06.2026 | 2,47 | 2,50 | 2,45 | 2,50 | 0,48% | - |
| 25.06.2026 | 2,46 | 2,48 | 2,42 | 2,48 | 0,81% | - |
| 24.06.2026 | 2,39 | 2,46 | 2,39 | 2,46 | 2,50% | - |
| 23.06.2026 | 2,37 | 2,40 | 2,34 | 2,40 | 0,75% | - |
| 22.06.2026 | 2,41 | 2,42 | 2,37 | 2,39 | -1,65% | - |
| 19.06.2026 | 2,39 | 2,43 | 2,37 | 2,43 | 4,53% | - |
| 18.06.2026 | 2,41 | 2,42 | 2,32 | 2,32 | -3,73% | - |
| 17.06.2026 | 2,44 | 2,47 | 2,40 | 2,41 | -1,83% | - |
| 16.06.2026 | 2,50 | 2,51 | 2,44 | 2,46 | -2,19% | - |
| 15.06.2026 | 2,47 | 2,53 | 2,47 | 2,51 | 2,53% | - |
| 12.06.2026 | 2,47 | 2,52 | 2,44 | 2,45 | -1,21% | - |
| 11.06.2026 | 2,52 | 2,57 | 2,46 | 2,48 | -2,25% | - |
| 10.06.2026 | 2,46 | 2,54 | 2,45 | 2,54 | 2,63% | - |
| 09.06.2026 | 2,44 | 2,49 | 2,43 | 2,47 | 0,82% | - |
| 08.06.2026 | 2,31 | 2,46 | 2,31 | 2,45 | 9,13% | - |
| 05.06.2026 | 2,31 | 2,37 | 2,25 | 2,25 | 0,22% | - |
| 04.06.2026 | 2,28 | 2,32 | 2,24 | 2,24 | -2,40% | - |
| 03.06.2026 | 2,29 | 2,34 | 2,28 | 2,30 | -1,21% | - |
| 02.06.2026 | 2,33 | 2,36 | 2,29 | 2,32 | -1,15% | - |
| 01.06.2026 | 2,35 | 2,37 | 2,30 | 2,35 | -0,42% | - |
| 29.05.2026 | 2,38 | 2,39 | 2,33 | 2,36 | -0,84% | 270.000,00 |
| 28.05.2026 | 2,35 | 2,39 | 2,30 | 2,38 | 1,28% | - |
| 27.05.2026 | 2,28 | 2,36 | 2,27 | 2,35 | 3,16% | - |
| 26.05.2026 | 2,33 | 2,34 | 2,27 | 2,28 | -2,36% | - |
| 25.05.2026 | 2,46 | 2,56 | 2,28 | 2,33 | -8,69% | - |
| 22.05.2026 | 2,52 | 2,57 | 2,51 | 2,56 | 1,47% | - |
| 21.05.2026 | 2,53 | 2,55 | 2,50 | 2,52 | -0,40% | - |
| 20.05.2026 | 2,51 | 2,54 | 2,49 | 2,53 | 0,72% | - |
| 19.05.2026 | 2,47 | 2,55 | 2,46 | 2,51 | 1,91% | 132.000,00 |
| 18.05.2026 | 2,47 | 2,48 | 2,39 | 2,46 | -0,40% | - |
| 15.05.2026 | 2,51 | 2,53 | 2,46 | 2,47 | 1,77% | - |
| 14.05.2026 | 2,51 | 2,55 | 2,43 | 2,43 | -3,11% | - |
| 13.05.2026 | 2,52 | 2,52 | 2,49 | 2,51 | -0,20% | - |
| 12.05.2026 | 2,52 | 2,53 | 2,50 | 2,51 | -0,28% | - |
| 11.05.2026 | 2,56 | 2,57 | 2,52 | 2,52 | -1,87% | - |